Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 5,252,400 |
24 May 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 6,835,700 |
23 May 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 5,547,400 |
20 May 2022 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 3,915,300 |
19 May 2022 | 0.2400 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 11,728,500 |
18 May 2022 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 8,101,900 |
17 May 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 9,489,100 |
13 May 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 5,811,100 |
12 May 2022 | 0.2650 | 0.2650 | 0.2300 | 0.2300 | 0.2300 | 11,645,700 |
11 May 2022 | 0.2600 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 3,886,400 |
10 May 2022 | 0.2700 | 0.2750 | 0.2500 | 0.2650 | 0.2650 | 20,769,900 |
09 May 2022 | 0.2950 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 12,175,700 |
06 May 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 11,319,100 |
05 May 2022 | 0.2950 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 29,242,400 |
04 May 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 9,872,400 |
29 Apr 2022 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 9,241,900 |
28 Apr 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 8,756,600 |
27 Apr 2022 | 0.2900 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 18,263,700 |
26 Apr 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 11,746,100 |
25 Apr 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 11,033,200 |
22 Apr 2022 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 11,545,100 |
21 Apr 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 7,304,300 |
20 Apr 2022 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 6,298,500 |
19 Apr 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 7,392,700 |
18 Apr 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 15,862,400 |
14 Apr 2022 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 12,303,300 |
13 Apr 2022 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 36,879,300 |
12 Apr 2022 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 13,065,700 |
11 Apr 2022 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 7,713,900 |
08 Apr 2022 | 0.2900 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 12,163,100 |
07 Apr 2022 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 11,192,000 |
06 Apr 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 6,431,500 |
05 Apr 2022 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 14,749,700 |
04 Apr 2022 | 0.2750 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 17,389,500 |
01 Apr 2022 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 13,100,700 |
31 Mar 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 12,080,500 |
30 Mar 2022 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 11,173,700 |
29 Mar 2022 | 0.2800 | 0.3100 | 0.2800 | 0.3050 | 0.3050 | 21,860,000 |
28 Mar 2022 | 0.2900 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 13,792,900 |
25 Mar 2022 | 0.3250 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 17,574,900 |
24 Mar 2022 | 0.3400 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 23,923,300 |
23 Mar 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 17,321,800 |
22 Mar 2022 | 0.3350 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 49,930,900 |
21 Mar 2022 | 0.3150 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 34,004,100 |
18 Mar 2022 | 0.3150 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 52,540,900 |
17 Mar 2022 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 35,653,000 |
16 Mar 2022 | 0.2450 | 0.3100 | 0.2450 | 0.3000 | 0.3000 | 53,337,700 |
15 Mar 2022 | 0.2600 | 0.2850 | 0.2450 | 0.2600 | 0.2600 | 59,715,500 |
14 Mar 2022 | 0.3300 | 0.3300 | 0.2850 | 0.2850 | 0.2850 | 24,631,600 |
11 Mar 2022 | 0.3300 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 23,709,700 |
10 Mar 2022 | 0.3600 | 0.3600 | 0.3150 | 0.3500 | 0.3500 | 54,518,800 |
09 Mar 2022 | 0.4200 | 0.4200 | 0.3850 | 0.3950 | 0.3950 | 24,909,500 |
08 Mar 2022 | 0.4100 | 0.4300 | 0.3800 | 0.4050 | 0.4050 | 44,911,300 |
07 Mar 2022 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 59,020,000 |
04 Mar 2022 | 0.3300 | 0.3450 | 0.3150 | 0.3300 | 0.3300 | 27,624,100 |
03 Mar 2022 | 0.2850 | 0.3400 | 0.2850 | 0.3250 | 0.3250 | 76,121,700 |
02 Mar 2022 | 0.2150 | 0.2800 | 0.2150 | 0.2750 | 0.2750 | 82,285,400 |
01 Mar 2022 | 0.2050 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 19,479,100 |
28 Feb 2022 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 14,358,800 |
25 Feb 2022 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 19,015,500 |
24 Feb 2022 | 0.1990 | 0.2200 | 0.1970 | 0.2200 | 0.2200 | 32,906,400 |
23 Feb 2022 | 0.1930 | 0.2050 | 0.1930 | 0.1970 | 0.1970 | 26,609,000 |
22 Feb 2022 | 0.1950 | 0.1970 | 0.1910 | 0.1960 | 0.1960 | 18,065,100 |
21 Feb 2022 | 0.1930 | 0.1940 | 0.1890 | 0.1910 | 0.1910 | 11,130,500 |
18 Feb 2022 | 0.1920 | 0.1930 | 0.1900 | 0.1900 | 0.1900 | 8,007,500 |
17 Feb 2022 | 0.1930 | 0.1960 | 0.1920 | 0.1940 | 0.1940 | 7,703,300 |
16 Feb 2022 | 0.1920 | 0.1960 | 0.1880 | 0.1960 | 0.1960 | 12,364,700 |
15 Feb 2022 | 0.2000 | 0.2050 | 0.1930 | 0.1940 | 0.1940 | 13,506,100 |
14 Feb 2022 | 0.2000 | 0.2100 | 0.1990 | 0.1990 | 0.1990 | 30,576,900 |
11 Feb 2022 | 0.1960 | 0.1980 | 0.1900 | 0.1940 | 0.1940 | 14,317,700 |
10 Feb 2022 | 0.1990 | 0.2050 | 0.1970 | 0.1980 | 0.1980 | 15,677,800 |
09 Feb 2022 | 0.1970 | 0.1990 | 0.1960 | 0.1970 | 0.1970 | 13,910,900 |
08 Feb 2022 | 0.1990 | 0.2050 | 0.1960 | 0.2000 | 0.2000 | 24,026,200 |
07 Feb 2022 | 0.1910 | 0.2050 | 0.1900 | 0.1970 | 0.1970 | 52,161,800 |
04 Feb 2022 | 0.1820 | 0.1920 | 0.1810 | 0.1890 | 0.1890 | 53,216,500 |
03 Feb 2022 | 0.1740 | 0.1810 | 0.1740 | 0.1770 | 0.1770 | 16,130,800 |
31 Jan 2022 | 0.1780 | 0.1790 | 0.1750 | 0.1760 | 0.1760 | 4,412,400 |
28 Jan 2022 | 0.1820 | 0.1820 | 0.1750 | 0.1750 | 0.1750 | 7,063,300 |
27 Jan 2022 | 0.1820 | 0.1830 | 0.1760 | 0.1790 | 0.1790 | 15,408,100 |
26 Jan 2022 | 0.1760 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 15,525,400 |
25 Jan 2022 | 0.1820 | 0.1830 | 0.1720 | 0.1730 | 0.1730 | 14,467,000 |
24 Jan 2022 | 0.1800 | 0.1860 | 0.1800 | 0.1830 | 0.1830 | 15,070,300 |
21 Jan 2022 | 0.1800 | 0.1820 | 0.1790 | 0.1810 | 0.1810 | 11,569,800 |
20 Jan 2022 | 0.1880 | 0.1880 | 0.1830 | 0.1860 | 0.1860 | 10,533,800 |
19 Jan 2022 | 0.1930 | 0.1970 | 0.1890 | 0.1890 | 0.1890 | 29,885,600 |
18 Jan 2022 | 0.1920 | 0.1960 | 0.1900 | 0.1910 | 0.1910 | 16,698,600 |
17 Jan 2022 | 0.1940 | 0.1960 | 0.1900 | 0.1910 | 0.1910 | 35,196,800 |
14 Jan 2022 | 0.1890 | 0.1920 | 0.1850 | 0.1900 | 0.1900 | 9,241,100 |
13 Jan 2022 | 0.1960 | 0.1970 | 0.1860 | 0.1890 | 0.1890 | 14,755,100 |
12 Jan 2022 | 0.1870 | 0.1940 | 0.1870 | 0.1920 | 0.1920 | 37,465,900 |
11 Jan 2022 | 0.1800 | 0.1830 | 0.1800 | 0.1820 | 0.1820 | 8,570,400 |
10 Jan 2022 | 0.1790 | 0.1850 | 0.1760 | 0.1820 | 0.1820 | 16,083,600 |
07 Jan 2022 | 0.1800 | 0.1820 | 0.1790 | 0.1800 | 0.1800 | 15,778,500 |
06 Jan 2022 | 0.1760 | 0.1780 | 0.1680 | 0.1760 | 0.1760 | 9,781,200 |
05 Jan 2022 | 0.1810 | 0.1830 | 0.1750 | 0.1750 | 0.1750 | 20,860,500 |
04 Jan 2022 | 0.1720 | 0.1780 | 0.1710 | 0.1780 | 0.1780 | 27,242,800 |
03 Jan 2022 | 0.1640 | 0.1710 | 0.1590 | 0.1710 | 0.1710 | 17,789,300 |
31 Dec 2021 | 0.1610 | 0.1640 | 0.1610 | 0.1630 | 0.1630 | 2,199,000 |
30 Dec 2021 | 0.1670 | 0.1670 | 0.1610 | 0.1620 | 0.1620 | 4,418,000 |
29 Dec 2021 | 0.1680 | 0.1700 | 0.1640 | 0.1660 | 0.1660 | 7,668,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |